Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada · Delayed Price · Currency is CAD 2.350
-0.200 (-7.84%)
At close: Jan 30, 2026
TSXV:SM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.35 | 2.51 | 2.28 | 2.35 | 2.35 | -7.84% | 926,537 |
| Jan 29, 2026 | 2.78 | 2.79 | 2.42 | 2.55 | 2.55 | -6.59% | 965,448 |
| Jan 28, 2026 | 2.80 | 2.88 | 2.65 | 2.73 | 2.73 | -6.19% | 679,423 |
| Jan 27, 2026 | 2.86 | 2.92 | 2.68 | 2.91 | 2.91 | 1.75% | 810,460 |
| Jan 26, 2026 | 3.10 | 3.25 | 2.77 | 2.86 | 2.86 | -7.44% | 1,383,682 |
| Jan 23, 2026 | 2.75 | 3.09 | 2.69 | 3.09 | 3.09 | 14.44% | 1,484,824 |
| Jan 22, 2026 | 2.71 | 2.82 | 2.53 | 2.70 | 2.70 | 2.27% | 1,054,776 |
| Jan 21, 2026 | 2.90 | 2.93 | 2.51 | 2.64 | 2.64 | -2.22% | 1,737,351 |
| Jan 20, 2026 | 3.23 | 3.25 | 2.62 | 2.70 | 2.70 | -10.00% | 1,833,562 |
| Jan 19, 2026 | 2.77 | 3.13 | 2.77 | 3.00 | 3.00 | 16.28% | 1,781,370 |
| Jan 16, 2026 | 2.50 | 2.63 | 2.41 | 2.58 | 2.58 | 7.05% | 1,223,126 |
| Jan 15, 2026 | 2.32 | 2.51 | 2.24 | 2.41 | 2.41 | 4.33% | 1,134,223 |
| Jan 14, 2026 | 2.24 | 2.34 | 2.22 | 2.31 | 2.31 | 10.00% | 1,107,375 |
| Jan 13, 2026 | 2.11 | 2.14 | 2.02 | 2.10 | 2.10 | 2.94% | 804,512 |
| Jan 12, 2026 | 2.17 | 2.19 | 1.98 | 2.04 | 2.04 | 3.55% | 1,217,662 |
| Jan 9, 2026 | 1.95 | 2.10 | 1.92 | 1.97 | 1.97 | 3.14% | 1,442,368 |
| Jan 8, 2026 | 1.80 | 1.91 | 1.68 | 1.91 | 1.91 | 5.52% | 1,122,068 |
| Jan 7, 2026 | 1.78 | 1.81 | 1.74 | 1.81 | 1.81 | -3.21% | 872,693 |
| Jan 6, 2026 | 1.92 | 1.92 | 1.78 | 1.87 | 1.87 | 2.75% | 560,233 |
| Jan 5, 2026 | 1.92 | 1.95 | 1.70 | 1.82 | 1.82 | 6.43% | 2,773,958 |
| Jan 2, 2026 | 1.77 | 1.80 | 1.66 | 1.71 | 1.71 | - | 316,625 |
| Dec 31, 2025 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | -5.00% | 235,919 |
| Dec 30, 2025 | 1.78 | 1.82 | 1.71 | 1.80 | 1.80 | 2.86% | 447,093 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.65 | 1.75 | 1.75 | -2.23% | 620,901 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.72 | 1.79 | 1.79 | -1.10% | 227,273 |
| Dec 23, 2025 | 1.69 | 1.83 | 1.66 | 1.81 | 1.81 | 12.42% | 1,395,522 |
| Dec 22, 2025 | 1.62 | 1.70 | 1.60 | 1.61 | 1.61 | 15.83% | 1,367,357 |
| Dec 19, 2025 | 1.73 | 1.78 | 1.25 | 1.39 | 1.39 | -16.77% | 2,853,685 |
| Dec 18, 2025 | 1.48 | 1.70 | 1.43 | 1.67 | 1.67 | 12.84% | 2,368,318 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -3.27% | 440,742 |
| Dec 16, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -3.16% | 236,223 |
| Dec 15, 2025 | 1.53 | 1.59 | 1.48 | 1.58 | 1.58 | 8.22% | 413,092 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.43 | 1.46 | 1.46 | -5.19% | 546,451 |
| Dec 11, 2025 | 1.56 | 1.59 | 1.51 | 1.54 | 1.54 | 1.99% | 838,803 |
| Dec 10, 2025 | 1.48 | 1.54 | 1.40 | 1.51 | 1.51 | 4.86% | 344,815 |
| Dec 9, 2025 | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | 2.13% | 383,473 |
| Dec 8, 2025 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 419,202 |
| Dec 5, 2025 | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | 5.97% | 261,955 |
| Dec 4, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 178,637 |
| Dec 3, 2025 | 1.31 | 1.36 | 1.26 | 1.33 | 1.33 | 1.53% | 604,998 |
| Dec 2, 2025 | 1.29 | 1.31 | 1.20 | 1.31 | 1.31 | 3.15% | 241,052 |
| Dec 1, 2025 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 3.25% | 509,578 |
| Nov 28, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 5.13% | 268,861 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -2.50% | 60,096 |
| Nov 26, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 267,711 |
| Nov 25, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 1.79% | 397,812 |
| Nov 24, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 3.70% | 509,485 |
| Nov 21, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 274,702 |
| Nov 20, 2025 | 1.18 | 1.21 | 1.08 | 1.08 | 1.08 | -6.09% | 297,175 |
| Nov 19, 2025 | 1.19 | 1.19 | 1.08 | 1.15 | 1.15 | 2.68% | 509,131 |